Skip to main content
Bayan Investment Holding Company (K.S.C) Public (KWSE:BAYANINV)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0766
+0.0007 (0.92%)
At close: Dec 4, 2025

KWSE:BAYANINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.070.080.080.92%884,384
Dec 3, 20250.070.080.070.080.081.47%393,010
Dec 2, 20250.080.080.070.070.07-0.13%618,754
Dec 1, 20250.070.080.070.070.070.94%1,461,896
Nov 30, 20250.070.070.070.070.071.23%1,013,037
Nov 27, 20250.070.070.070.070.071.10%372,169
Nov 26, 20250.070.070.070.070.07-1.23%303,410
Nov 25, 20250.070.070.070.070.07-0.68%390,553
Nov 24, 20250.070.070.070.070.07-0.67%307,871
Nov 23, 20250.070.080.070.070.070.54%62,225
Nov 20, 20250.070.070.070.070.071.79%542,295
Nov 19, 20250.070.080.070.070.07-2.02%902,334
Nov 18, 20250.080.080.070.070.07-1.20%1,198,272
Nov 17, 20250.070.080.070.080.08-594,497
Nov 16, 20250.080.080.070.080.08-1.70%285,581
Nov 13, 20250.080.080.080.080.08-0.65%487,313
Nov 12, 20250.080.080.080.080.081.18%479,748
Nov 11, 20250.080.080.070.080.081.33%895,755
Nov 10, 20250.080.080.070.080.08-2.47%546,590
Nov 9, 20250.070.080.070.080.085.20%1,235,586
Nov 6, 20250.080.080.070.070.07-3.82%556,347
Nov 5, 20250.080.080.070.080.08-0.26%1,097,184
Nov 4, 20250.080.080.080.080.08-0.26%821,434
Nov 3, 20250.080.080.080.080.08-1.80%1,018,948
Nov 2, 20250.080.080.080.080.08-1.02%906,512
Oct 30, 20250.080.080.080.080.080.13%975,094
Oct 29, 20250.080.080.080.080.08-0.51%1,120,752
Oct 28, 20250.080.080.080.080.08-1.25%1,567,205
Oct 27, 20250.080.080.080.080.08-0.25%1,034,556
Oct 26, 20250.080.080.080.080.08-0.25%1,102,946
Oct 23, 20250.080.080.080.080.08-0.99%1,199,053
Oct 22, 20250.080.080.080.080.08-0.12%1,985,901
Oct 21, 20250.080.080.080.080.080.37%3,432,307
Oct 20, 20250.080.080.080.080.08-2.41%1,204,805
Oct 19, 20250.080.090.080.080.082.98%3,095,306
Oct 16, 20250.080.090.080.080.08-3.36%4,864,603
Oct 15, 20250.090.090.080.080.08-3.25%4,276,154
Oct 14, 20250.090.090.080.090.09-5.70%12,772,020
Oct 13, 20250.090.100.090.090.09-0.65%10,532,570
Oct 12, 20250.080.090.080.090.099.40%11,479,880
Oct 9, 20250.080.090.080.080.085.00%8,852,596
Oct 8, 20250.080.080.080.080.08-1.23%4,677,521
Oct 7, 20250.080.080.080.080.08-2.99%4,585,556
Oct 6, 20250.080.090.080.080.088.44%9,673,794
Oct 5, 20250.070.080.070.080.085.62%6,530,845
Oct 2, 20250.070.070.070.070.075.65%6,090,787
Oct 1, 20250.060.070.060.070.076.48%11,789,510
Sep 30, 20250.060.070.060.060.061.09%2,343,879
Sep 29, 20250.060.070.060.060.06-1.08%1,904,761
Sep 28, 20250.060.070.060.060.062.05%872,110
Sep 25, 20250.070.070.060.060.06-0.78%886,554
Sep 24, 20250.060.070.060.060.06-1.39%555,230
Sep 23, 20250.070.070.060.060.06-1.22%1,156,933
Sep 22, 20250.070.070.060.070.072.34%3,300,167
Sep 21, 20250.060.070.060.060.060.94%2,753,783
Sep 18, 20250.070.070.060.060.06-914,932
Sep 17, 20250.060.070.060.060.060.95%5,076,341
Sep 16, 20250.060.060.060.060.060.32%688,156
Sep 15, 20250.060.060.060.060.062.11%288,427
Sep 14, 20250.060.060.060.060.060.16%283,893
Sep 11, 20250.060.060.060.060.06-2.07%123,387
Sep 10, 20250.060.060.060.060.060.32%965,089
Sep 9, 20250.060.060.060.060.060.97%809,593
Sep 8, 20250.060.060.060.060.06-0.16%970,700
Sep 7, 20250.060.060.060.060.060.65%669,784
Sep 3, 20250.060.060.060.060.06-0.65%379,040
Sep 2, 20250.060.060.060.060.06-0.16%650,055
Sep 1, 20250.060.060.060.060.06-0.48%554,206
Aug 31, 20250.060.060.060.060.06-0.48%346,580
Aug 28, 20250.060.060.060.060.06-0.95%218,311
Aug 27, 20250.060.060.060.060.06-0.63%325,550
Aug 26, 20250.060.060.060.060.060.31%120,541
Aug 25, 20250.060.060.060.060.06-0.94%255,283
Aug 24, 20250.070.070.060.060.06-1.99%930,744
Aug 21, 20250.070.070.060.070.07-1.36%2,768,142
Aug 20, 20250.060.070.060.070.072.00%1,836,139
Aug 19, 20250.060.070.060.070.073.17%1,840,004
Aug 18, 20250.060.060.060.060.06-0.32%1,002,719
Aug 17, 20250.060.060.060.060.06-1.10%521,922
Aug 14, 20250.060.070.060.060.06-1.24%1,187,833
Aug 13, 20250.060.070.060.060.061.89%406,591
Aug 12, 20250.060.060.060.060.062.42%1,281,080
Aug 11, 20250.060.060.060.060.06-1.59%1,071,204
Aug 10, 20250.060.060.060.060.06-0.63%1,229,044
Aug 7, 20250.060.060.060.060.06-0.63%669,667
Aug 6, 20250.060.070.060.060.06-0.16%1,181,020
Aug 5, 20250.060.070.060.060.06-0.16%778,508
Aug 4, 20250.060.070.060.060.06-0.16%1,610,210
Aug 3, 20250.060.070.060.060.060.79%2,587,250
Jul 31, 20250.060.070.060.060.06-0.31%521,061
Jul 30, 20250.060.060.060.060.06-1.39%484,489
Jul 29, 20250.070.070.060.060.061.09%842,107
Jul 28, 20250.070.070.060.060.06-4.05%595,955
Jul 27, 20250.070.070.070.070.07-0.30%1,236,742
Jul 24, 20250.070.070.070.070.07-0.15%1,533,502
Jul 23, 20250.070.070.070.070.07-3.18%1,975,516
Jul 22, 20250.070.080.070.070.07-1.14%5,789,506
Jul 21, 20250.070.070.070.070.079.03%3,343,038
Jul 20, 20250.060.070.060.060.063.55%10,387,090
Jul 17, 20250.060.060.060.060.06-3,015,024